Stock listing
NYSE:SHOC Strive U.S. Semiconductor ETF Stock
Follow Strive U.S. Semiconductor ETF into a list and get an email when it puts out news.
Share price · NYSE:SHOC
$95.44 USD -6.88 (-6.7%)
Close on Oct 30, 2026
- Day range
- $93.55 – $96.84 USDOct 30, 2026
- Volume
- 12,403 sharesOct 30, 2026
- 52-week range
- $60.62 – $124.68 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $844,123 USDMedian day 8,050 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:SHOC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $95.44 | -6.879 | -6.7% | $96.51 | $96.84 | $93.55 | 12,403 | |
| $102.32 | -1.429 | -1.4% | $101.41 | $102.99 | $101.41 | 6,461 | |
| $103.75 | +2.23 | +2.2% | $103.01 | $103.95 | $103.01 | 7,197 | |
| $101.52 | +2.803 | +2.8% | $100.04 | $101.62 | $99.79 | 10,702 | |
| $98.72 | +2.969 | +3.1% | $96.89 | $99.15 | $96.89 | 6,435 | |
| $95.75 | +0.55 | +0.6% | $95.11 | $96.71 | $95.11 | 8,900 | |
| $95.20 | -6.356 | -6.3% | $97.87 | $97.87 | $95.20 | 11,600 | |
| $101.56 | +1.904 | +1.9% | $100.90 | $101.71 | $100.49 | 9,600 | |
| $99.65 | -0.656 | -0.7% | $98.78 | $100.82 | $98.14 | 8,100 | |
| $100.31 | +1.829 | +1.9% | $101.00 | $101.95 | $100.31 | 6,600 | |
| $98.48 | -3.71 | -3.6% | $100.40 | $100.51 | $98.40 | 10,600 | |
| $102.19 | -1.136 | -1.1% | $99.63 | $102.19 | $99.00 | 11,300 | |
| $103.33 | -4.086 | -3.8% | $106.00 | $106.00 | $103.14 | 5,300 | |
| $107.41 | -0.865 | -0.8% | $105.40 | $107.41 | $105.20 | 6,535 | |
| $108.28 | -2.452 | -2.2% | $109.46 | $109.46 | $107.89 | 6,835 | |
| $110.73 | -0.436 | -0.4% | $112.29 | $112.29 | $110.47 | 9,100 | |
| $111.16 | -3.735 | -3.3% | $113.18 | $113.55 | $110.30 | 5,900 | |
| $114.90 | -0.605 | -0.5% | $113.95 | $114.90 | $113.72 | 3,800 | |
| $115.50 | -0.273 | -0.2% | $116.42 | $116.99 | $115.50 | 10,384 | |
| $115.78 | +0.32 | +0.3% | $115.26 | $115.94 | $114.77 | 7,427 | |
| $115.46 | +1.725 | +1.5% | $115.71 | $116.72 | $115.31 | 6,400 | |
| $113.73 | +1.801 | +1.6% | $112.99 | $113.77 | $112.12 | 5,700 | |
| $111.93 | +0.434 | +0.4% | $112.48 | $112.48 | $111.68 | 6,900 | |
| $111.50 | +1.235 | +1.1% | $111.98 | $112.73 | $111.40 | 10,826 | |
| $110.26 | -1.365 | -1.2% | $111.60 | $111.60 | $109.30 | 6,827 | |
| $111.63 | +1.177 | +1.1% | $111.17 | $112.05 | $111.17 | 4,100 | |
| $110.45 | -0.024 | 0.0% | $108.49 | $110.65 | $108.49 | 8,700 | |
| $110.47 | -1.541 | -1.4% | $111.45 | $111.45 | $109.75 | 7,000 | |
| $112.02 | +2.167 | +2.0% | $109.53 | $112.02 | $109.53 | 7,000 | |
| $109.85 | +4.219 | +4.0% | $108.07 | $110.08 | $108.05 | 17,800 | |
| $105.63 | +2.529 | +2.5% | $102.95 | $105.63 | $102.95 | 3,700 | |
| $103.10 | +3.263 | +3.3% | $102.87 | $103.23 | $102.82 | 2,900 | |
| $99.84 | +0.54 | +0.5% | $100.53 | $101.35 | $99.55 | 4,400 | |
| $99.30 | -0.073 | -0.1% | $100.12 | $100.48 | $99.16 | 8,500 | |
| $99.37 | -5.469 | -5.2% | $98.94 | $100.25 | $98.91 | 10,000 | |
| $104.84 | +1.268 | +1.2% | $104.62 | $105.52 | $104.62 | 2,300 | |
| $103.57 | -2.905 | -2.7% | $104.13 | $104.50 | $103.57 | 4,600 | |
| $106.48 | +0.19 | +0.2% | $106.35 | $106.91 | $106.35 | 4,400 | |
| $106.29 | +0.749 | +0.7% | $106.95 | $107.38 | $106.27 | 10,800 | |
| $105.54 | +3.038 | +3.0% | $104.34 | $105.54 | $104.34 | 6,800 | |
| $102.50 | +0.244 | +0.2% | $100.76 | $102.65 | $100.29 | 8,000 | |
| $102.26 | +1.063 | +1.1% | $101.46 | $102.36 | $101.46 | 7,200 | |
| $101.19 | -2.318 | -2.2% | $101.31 | $101.65 | $100.50 | 5,900 | |
| $103.51 | +0.851 | +0.8% | $103.13 | $103.51 | $102.74 | 3,400 | |
| $102.66 | -3.204 | -3.0% | $104.72 | $105.06 | $102.50 | 5,400 | |
| $105.86 | +2.978 | +2.9% | $105.37 | $105.86 | $104.64 | 8,900 | |
| $102.89 | -0.083 | -0.1% | $102.87 | $103.37 | $102.36 | 6,000 | |
| $102.97 | +1.52 | +1.5% | $103.51 | $103.55 | $102.33 | 5,000 | |
| $101.45 | -2.901 | -2.8% | $101.88 | $102.22 | $100.52 | 9,800 | |
| $104.35 | -0.421 | -0.4% | $105.70 | $105.70 | $103.89 | 7,100 | |
| $104.77 | +0.712 | +0.7% | $104.89 | $104.89 | $104.04 | 2,900 | |
| $104.06 | -2.143 | -2.0% | $106.35 | $106.35 | $103.57 | 8,100 | |
| $106.20 | -5.004 | -4.5% | $107.97 | $107.97 | $105.46 | 13,900 | |
| $111.21 | +1.611 | +1.5% | $111.48 | $112.40 | $111.13 | 8,100 | |
| $109.59 | -0.48 | -0.4% | $109.91 | $110.17 | $108.87 | 8,600 | |
| $110.07 | +1.074 | +1.0% | $109.95 | $111.81 | $109.95 | 12,200 | |
| $109.00 | +2.371 | +2.2% | $109.31 | $110.00 | $109.00 | 11,600 | |
| $106.63 | +0.552 | +0.5% | $107.12 | $107.28 | $106.30 | 9,500 | |
| $106.08 | -2.318 | -2.1% | $108.60 | $108.60 | $106.08 | 8,600 | |
| $108.40 | +1.626 | +1.5% | $108.78 | $108.78 | $106.77 | 10,900 | |
| $106.77 | +0.449 | +0.4% | $104.91 | $108.08 | $104.91 | 12,000 | |
| $106.32 | -1.122 | -1.0% | $108.39 | $109.00 | $106.32 | 8,800 | |
| $107.44 | +6.126 | +6.0% | $105.15 | $107.89 | $105.15 | 12,100 | |
| $101.32 | +0.591 | +0.6% | $97.88 | $101.52 | $97.84 | 8,700 | |
| $100.73 | +0.165 | +0.2% | $104.43 | $104.43 | $99.95 | 11,700 | |
| $100.56 | +7.37 | +7.9% | $97.79 | $101.28 | $97.77 | 9,500 |
- Ticker
- NYSE:SHOC
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NYSE
- Currency
- USD
Strive U.S. Semiconductor ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about Strive U.S. Semiconductor ETF.